Swarnsarita Jewels India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	40.01	43.49	39.50	39.60	39.60	-4.56%	9,315
Sep 10, 2026	40.78	44.00	38.00	41.49	41.49	2.04%	22,106
Sep 9, 2026	40.25	44.51	39.85	40.66	40.66	-1.95%	37,427
Sep 8, 2026	40.00	45.00	38.50	41.47	41.47	10.38%	114,151
Sep 7, 2026	35.50	39.00	35.50	37.57	37.57	4.80%	32,561
Sep 4, 2026	32.20	35.85	32.20	35.85	35.85	5.10%	186
Sep 3, 2026	34.11	34.11	34.11	34.11	34.11	0.18%	111
Sep 2, 2026	34.02	34.05	34.01	34.05	34.05	0.12%	27
Aug 31, 2026	35.75	35.75	34.01	34.01	34.01	-1.13%	394
Aug 28, 2026	34.50	34.50	33.56	34.40	34.40	-0.58%	4,484
Aug 27, 2026	34.46	34.60	33.00	34.60	34.60	0.29%	220
Aug 26, 2026	35.64	35.81	34.25	34.50	34.50	-3.20%	914
Aug 25, 2026	34.01	35.65	34.00	35.64	35.64	-0.06%	2,569
Aug 24, 2026	34.00	35.70	34.00	35.66	35.66	5.38%	2,506
Aug 21, 2026	33.01	34.95	32.02	33.84	33.84	-4.43%	1,328
Aug 20, 2026	35.96	35.96	34.20	35.41	35.41	3.54%	440
Aug 19, 2026	33.95	36.85	33.95	34.20	34.20	-0.18%	2,406
Aug 18, 2026	36.65	36.65	34.10	34.26	34.26	-4.94%	7,150
Aug 17, 2026	37.00	38.50	35.34	36.04	36.04	7.97%	90,799
Aug 14, 2026	32.47	33.58	32.30	33.38	33.38	2.87%	9,470
Aug 13, 2026	32.28	32.60	31.01	32.45	32.45	2.53%	2,360
Aug 12, 2026	32.13	32.13	31.50	31.65	31.65	-1.59%	204
Aug 11, 2026	31.25	32.48	31.12	32.16	32.16	2.16%	2,453
Aug 10, 2026	32.98	32.98	31.41	31.48	31.48	-0.35%	9,242
Aug 7, 2026	31.07	32.47	31.07	31.59	31.59	0.73%	1,554
Aug 6, 2026	33.00	33.00	30.24	31.36	31.36	-2.12%	5,295
Aug 5, 2026	33.47	33.77	31.84	32.04	32.04	-1.60%	1,270
Aug 4, 2026	31.90	33.00	31.50	32.56	32.56	4.13%	14,894
Aug 3, 2026	32.16	32.50	31.16	31.27	31.27	-0.82%	7,843
Jul 31, 2026	31.07	32.55	31.07	31.53	31.53	-3.13%	1,261
Jul 30, 2026	32.59	32.59	31.50	32.55	32.55	-0.15%	1,076
Jul 29, 2026	32.69	32.69	30.75	32.60	32.60	2.81%	1,772
Jul 28, 2026	31.78	32.67	31.04	31.71	31.71	-0.22%	1,058
Jul 27, 2026	32.65	32.65	31.65	31.78	31.78	-2.34%	4,709
Jul 24, 2026	32.45	33.49	31.51	32.54	32.54	0.96%	10,304
Jul 23, 2026	33.39	33.39	31.12	32.23	32.23	3.04%	2,859
Jul 22, 2026	33.00	33.10	31.20	31.28	31.28	-2.22%	14,168
Jul 21, 2026	32.13	33.00	31.05	31.99	31.99	1.56%	5,935
Jul 20, 2026	31.00	31.90	31.00	31.50	31.50	0.54%	412
Jul 17, 2026	31.29	32.20	31.29	31.33	31.33	-1.97%	7,597
Jul 16, 2026	33.49	33.49	31.05	31.96	31.96	1.08%	6,000
Jul 15, 2026	32.49	32.49	31.16	31.62	31.62	1.64%	578
Jul 14, 2026	32.01	32.48	30.96	31.11	31.11	-1.77%	5,852
Jul 13, 2026	32.24	32.49	30.52	31.67	31.67	-1.77%	674
Jul 10, 2026	32.34	33.05	31.00	32.24	32.24	-1.56%	6,390
Jul 9, 2026	32.74	32.97	30.63	32.75	32.75	3.97%	17,611
Jul 8, 2026	30.50	33.30	30.50	31.50	31.50	3.18%	18,429
Jul 7, 2026	31.00	31.90	30.10	30.53	30.53	-0.10%	2,460
Jul 6, 2026	30.55	31.50	30.51	30.56	30.56	0.03%	3,627
Jul 3, 2026	31.89	31.89	30.55	30.55	30.55	0.10%	3,980